上場インデックスファンド米国債券(H無)(1486)の株価時系列情報
上場インデックスファンド米国債券(H無)(1486)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 22,790 | 22,855 | 22,790 | 22,805 | 343 |
2023/12/28 | 22,905 | 22,905 | 22,840 | 22,855 | 359 |
2023/12/27 | 22,890 | 22,940 | 22,890 | 22,925 | 601 |
2023/12/26 | 22,885 | 22,890 | 22,840 | 22,880 | 741 |
2023/12/25 | 22,885 | 22,945 | 22,800 | 22,890 | 359 |
2023/12/22 | 22,955 | 22,955 | 22,810 | 22,885 | 1,344 |
2023/12/21 | 23,140 | 23,140 | 23,010 | 23,010 | 577 |
2023/12/20 | 23,000 | 23,075 | 22,985 | 23,040 | 995 |
2023/12/19 | 22,875 | 22,955 | 22,780 | 22,935 | 14,396 |
2023/12/18 | 22,725 | 22,815 | 22,725 | 22,815 | 784 |
2023/12/15 | 22,835 | 22,905 | 22,650 | 22,700 | 965 |
2023/12/14 | 22,800 | 22,800 | 22,545 | 22,610 | 972 |
2023/12/13 | 22,785 | 22,845 | 22,785 | 22,815 | 1,777 |
2023/12/12 | 22,790 | 22,860 | 22,780 | 22,800 | 441 |
2023/12/11 | 22,735 | 22,760 | 22,670 | 22,760 | 349 |
2023/12/08 | 22,740 | 22,740 | 22,455 | 22,680 | 3,046 |
2023/12/07 | 23,185 | 23,200 | 22,995 | 23,025 | 563 |
2023/12/06 | 23,080 | 23,115 | 23,050 | 23,050 | 11,025 |
2023/12/05 | 23,000 | 23,000 | 22,950 | 22,965 | 419 |
2023/12/04 | 22,965 | 22,975 | 22,840 | 22,955 | 2,739 |
2023/12/01 | 22,975 | 23,010 | 22,885 | 22,965 | 22,261 |
2023/11/30 | 22,975 | 22,975 | 22,895 | 22,895 | 149 |
2023/11/29 | 22,960 | 22,960 | 22,785 | 22,940 | 995 |
2023/11/28 | 22,910 | 23,080 | 22,825 | 23,080 | 24,281 |
2023/11/27 | 22,900 | 22,930 | 22,795 | 22,840 | 1,054 |
2023/11/24 | 23,065 | 23,065 | 22,880 | 22,900 | 1,358 |
2023/11/22 | 22,775 | 22,925 | 22,775 | 22,925 | 523 |
2023/11/21 | 22,910 | 22,910 | 22,690 | 22,810 | 899 |
2023/11/20 | 23,130 | 23,130 | 22,845 | 22,860 | 8,149 |
2023/11/17 | 23,015 | 23,170 | 23,015 | 23,120 | 2,294 |
2023/11/16 | 23,205 | 23,205 | 23,090 | 23,140 | 650 |
2023/11/15 | 23,110 | 23,155 | 23,110 | 23,125 | 847 |
2023/11/14 | 22,870 | 22,970 | 22,870 | 22,935 | 325 |
2023/11/13 | 22,895 | 22,945 | 22,860 | 22,935 | 1,417 |
2023/11/10 | 22,900 | 22,950 | 22,865 | 22,950 | 5,475 |
2023/11/09 | 22,980 | 23,095 | 22,980 | 23,060 | 1,670 |
2023/11/08 | 22,845 | 22,915 | 22,845 | 22,885 | 678 |
2023/11/07 | 22,755 | 22,760 | 22,705 | 22,760 | 673 |
2023/11/06 | 22,835 | 22,835 | 22,710 | 22,720 | 2,930 |
2023/11/02 | 22,550 | 22,680 | 22,550 | 22,650 | 443 |
2023/11/01 | 22,445 | 22,450 | 22,415 | 22,440 | 24,734 |
2023/10/31 | 22,265 | 22,325 | 22,145 | 22,325 | 381 |
2023/10/30 | 22,310 | 22,310 | 22,230 | 22,250 | 601 |
2023/10/27 | 22,350 | 22,375 | 22,325 | 22,355 | 82 |
2023/10/26 | 22,295 | 22,295 | 22,175 | 22,175 | 513 |
2023/10/25 | 22,430 | 22,430 | 22,320 | 22,325 | 27,343 |
2023/10/24 | 22,300 | 22,310 | 22,245 | 22,300 | 334 |
2023/10/23 | 22,115 | 22,150 | 22,080 | 22,135 | 367 |
2023/10/20 | 22,085 | 22,175 | 22,065 | 22,175 | 255 |
2023/10/19 | 22,220 | 22,220 | 22,085 | 22,125 | 874 |
2023/10/18 | 22,390 | 22,390 | 22,270 | 22,315 | 1,273 |
2023/10/17 | 22,525 | 22,525 | 22,400 | 22,445 | 1,149 |
2023/10/16 | 22,515 | 22,540 | 22,500 | 22,525 | 301 |
2023/10/13 | 22,630 | 22,630 | 22,520 | 22,585 | 20,218 |
2023/10/12 | 22,695 | 22,695 | 22,605 | 22,650 | 288 |
2023/10/11 | 22,530 | 22,530 | 22,415 | 22,465 | 305 |
2023/10/10 | 22,290 | 22,440 | 22,290 | 22,425 | 427 |
2023/10/06 | 22,275 | 22,300 | 22,250 | 22,290 | 85 |
2023/10/05 | 22,405 | 22,405 | 22,245 | 22,290 | 257 |
2023/10/04 | 22,300 | 22,300 | 22,130 | 22,130 | 842 |
2023/10/03 | 22,645 | 22,645 | 22,455 | 22,495 | 629 |
2023/10/02 | 22,555 | 22,600 | 22,550 | 22,585 | 9,104 |
2023/09/29 | 22,700 | 22,700 | 22,555 | 22,565 | 154 |
2023/09/28 | 22,560 | 22,560 | 22,540 | 22,555 | 228 |
2023/09/27 | 22,560 | 22,645 | 22,560 | 22,620 | 541 |
2023/09/26 | 22,505 | 22,555 | 22,505 | 22,555 | 273 |
2023/09/25 | 22,660 | 22,690 | 22,610 | 22,640 | 810 |
2023/09/22 | 22,570 | 22,710 | 22,430 | 22,710 | 702 |
2023/09/21 | 22,780 | 22,780 | 22,610 | 22,655 | 4,096 |
2023/09/20 | 22,765 | 22,765 | 22,650 | 22,710 | 1,294 |
2023/09/19 | 22,775 | 22,775 | 22,745 | 22,765 | 194 |
2023/09/15 | 22,800 | 22,800 | 22,735 | 22,770 | 493 |
2023/09/14 | 22,725 | 22,795 | 22,725 | 22,775 | 651 |
2023/09/13 | 22,700 | 22,740 | 22,680 | 22,695 | 1,154 |
2023/09/12 | 22,540 | 22,670 | 22,540 | 22,670 | 827 |
2023/09/11 | 22,775 | 22,775 | 22,495 | 22,540 | 846 |
2023/09/08 | 22,810 | 22,810 | 22,725 | 22,795 | 24,490 |
2023/09/07 | 22,720 | 22,760 | 22,720 | 22,740 | 598 |
2023/09/06 | 22,805 | 22,825 | 22,720 | 22,720 | 1,110 |
2023/09/05 | 22,805 | 22,805 | 22,695 | 22,745 | 372 |
2023/09/04 | 22,805 | 22,805 | 22,680 | 22,685 | 2,190 |
2023/09/01 | 22,765 | 22,765 | 22,660 | 22,710 | 298 |
2023/08/31 | 22,755 | 22,795 | 22,740 | 22,765 | 572 |
2023/08/30 | 22,785 | 22,785 | 22,710 | 22,755 | 614 |
2023/08/29 | 22,610 | 22,700 | 22,610 | 22,700 | 435 |
2023/08/28 | 22,600 | 22,620 | 22,545 | 22,610 | 522 |
2023/08/25 | 22,500 | 22,575 | 22,500 | 22,520 | 242 |
2023/08/24 | 22,400 | 22,475 | 22,395 | 22,475 | 182 |
2023/08/23 | 22,320 | 22,385 | 22,320 | 22,360 | 222 |
2023/08/22 | 22,360 | 22,395 | 22,360 | 22,380 | 317 |
2023/08/21 | 22,420 | 22,420 | 22,335 | 22,335 | 343 |
2023/08/18 | 22,440 | 22,440 | 22,385 | 22,415 | 426 |
2023/08/17 | 22,600 | 22,600 | 22,465 | 22,465 | 333 |
2023/08/16 | 22,450 | 22,545 | 22,450 | 22,515 | 646 |
2023/08/15 | 22,480 | 22,520 | 22,480 | 22,480 | 567 |
2023/08/14 | 22,535 | 22,535 | 22,450 | 22,480 | 28,848 |
2023/08/10 | 22,515 | 22,595 | 22,515 | 22,590 | 1,129 |
2023/08/09 | 22,410 | 22,530 | 22,410 | 22,530 | 56,394 |
2023/08/08 | 22,225 | 22,495 | 22,225 | 22,485 | 6,463 |
2023/08/07 | 22,300 | 22,300 | 22,175 | 22,225 | 1,129 |
2023/08/04 | 22,150 | 22,150 | 22,085 | 22,105 | 980 |
2023/08/03 | 22,460 | 22,460 | 22,315 | 22,335 | 5,586 |
2023/08/02 | 22,400 | 22,445 | 22,330 | 22,385 | 272 |
2023/08/01 | 22,455 | 22,470 | 22,360 | 22,440 | 1,244 |
2023/07/31 | 22,120 | 22,265 | 22,085 | 22,220 | 1,456 |
2023/07/28 | 21,865 | 22,105 | 21,595 | 21,845 | 3,731 |
2023/07/27 | 22,295 | 22,295 | 22,100 | 22,220 | 2,167 |
2023/07/26 | 22,270 | 22,300 | 22,245 | 22,285 | 497 |
2023/07/25 | 22,425 | 22,425 | 22,350 | 22,370 | 163 |
2023/07/24 | 22,545 | 22,545 | 22,380 | 22,425 | 460 |
2023/07/21 | 22,275 | 22,320 | 22,140 | 22,265 | 295 |
2023/07/20 | 22,375 | 22,375 | 22,200 | 22,325 | 818 |
2023/07/19 | 22,105 | 22,230 | 22,105 | 22,225 | 1,061 |
2023/07/18 | 22,175 | 22,175 | 22,015 | 22,015 | 1,518 |
2023/07/14 | 22,100 | 22,100 | 21,895 | 21,960 | 26,191 |
2023/07/13 | 21,860 | 21,970 | 21,860 | 21,970 | 500 |
2023/07/12 | 22,035 | 22,035 | 21,855 | 21,900 | 1,114 |
2023/07/11 | 22,130 | 22,130 | 22,010 | 22,085 | 3,066 |
2023/07/10 | 22,145 | 22,240 | 22,125 | 22,200 | 9,198 |
2023/07/07 | 22,515 | 22,515 | 22,355 | 22,365 | 1,594 |
2023/07/06 | 23,165 | 23,165 | 22,850 | 22,865 | 23,838 |
2023/07/05 | 23,300 | 23,300 | 23,160 | 23,175 | 171 |
2023/07/04 | 23,330 | 23,330 | 23,145 | 23,200 | 7,757 |
2023/07/03 | 23,310 | 23,310 | 23,150 | 23,210 | 568 |
2023/06/30 | 23,295 | 23,295 | 23,220 | 23,245 | 1,132 |
2023/06/29 | 23,440 | 23,440 | 23,385 | 23,420 | 924 |
2023/06/28 | 23,245 | 23,265 | 23,225 | 23,265 | 949 |
2023/06/27 | 23,230 | 23,270 | 23,210 | 23,245 | 617 |
2023/06/26 | 23,270 | 23,270 | 23,215 | 23,245 | 468 |
2023/06/23 | 22,945 | 23,135 | 22,945 | 23,135 | 365 |
2023/06/22 | 22,850 | 22,980 | 22,850 | 22,945 | 24,330 |
2023/06/21 | 22,995 | 22,995 | 22,880 | 22,935 | 377 |
2023/06/20 | 23,080 | 23,080 | 22,810 | 22,855 | 100,254 |
2023/06/19 | 23,090 | 23,090 | 22,760 | 22,840 | 2,174 |
2023/06/16 | 22,845 | 22,845 | 22,640 | 22,755 | 903 |
2023/06/15 | 22,460 | 22,680 | 22,460 | 22,660 | 1,237 |
2023/06/14 | 22,450 | 22,550 | 22,450 | 22,545 | 712 |
2023/06/13 | 22,450 | 22,600 | 22,450 | 22,555 | 790 |
2023/06/12 | 22,645 | 22,645 | 22,370 | 22,535 | 1,048 |
2023/06/09 | 22,585 | 22,585 | 22,480 | 22,540 | 50 |
2023/06/08 | 22,560 | 22,570 | 22,485 | 22,560 | 1,130 |
2023/06/07 | 22,600 | 22,680 | 22,600 | 22,640 | 131 |
2023/06/06 | 22,760 | 22,760 | 22,600 | 22,600 | 850 |
2023/06/05 | 22,725 | 22,725 | 22,640 | 22,660 | 2,491 |
2023/06/02 | 22,790 | 22,795 | 22,650 | 22,705 | 286 |
2023/06/01 | 22,725 | 22,730 | 22,230 | 22,675 | 1,482 |
2023/05/31 | 22,735 | 22,735 | 22,660 | 22,675 | 277 |
2023/05/30 | 22,680 | 22,695 | 22,595 | 22,695 | 257 |
2023/05/29 | 22,730 | 22,740 | 22,530 | 22,595 | 420 |
2023/05/26 | 22,480 | 22,525 | 22,460 | 22,525 | 176 |
2023/05/25 | 22,485 | 22,580 | 22,485 | 22,580 | 353 |
2023/05/24 | 22,575 | 22,575 | 22,480 | 22,480 | 37,605 |
2023/05/23 | 22,480 | 22,515 | 22,445 | 22,470 | 80,259 |
2023/05/22 | 22,500 | 22,500 | 22,235 | 22,480 | 31,879 |
2023/05/19 | 22,535 | 22,605 | 22,535 | 22,595 | 80,263 |
2023/05/18 | 22,670 | 22,670 | 22,530 | 22,535 | 1,844 |
2023/05/17 | 22,500 | 22,525 | 22,405 | 22,515 | 611 |
2023/05/16 | 22,490 | 22,490 | 22,405 | 22,450 | 170 |
2023/05/15 | 22,420 | 22,505 | 22,420 | 22,495 | 542 |
2023/05/12 | 22,300 | 22,400 | 22,300 | 22,400 | 464 |
2023/05/11 | 22,200 | 22,250 | 22,190 | 22,215 | 514 |
2023/05/10 | 22,240 | 22,315 | 22,240 | 22,315 | 89,899 |
2023/05/09 | 22,350 | 22,350 | 22,235 | 22,250 | 453 |
2023/05/08 | 22,495 | 22,495 | 22,310 | 22,325 | 765 |
2023/05/02 | 22,500 | 22,590 | 22,380 | 22,580 | 134,606 |
2023/05/01 | 22,375 | 22,615 | 22,375 | 22,575 | 36,057 |
2023/04/28 | 22,105 | 22,235 | 21,900 | 22,225 | 40,768 |
2023/04/27 | 22,110 | 22,110 | 22,050 | 22,090 | 569 |
2023/04/26 | 22,120 | 22,140 | 22,095 | 22,110 | 85 |
2023/04/25 | 22,000 | 22,140 | 22,000 | 22,140 | 271 |
2023/04/24 | 22,025 | 22,025 | 21,855 | 22,005 | 25,189 |
2023/04/21 | 22,035 | 22,035 | 21,930 | 21,935 | 556 |
2023/04/20 | 21,990 | 22,000 | 21,960 | 21,970 | 76 |
2023/04/19 | 21,930 | 21,945 | 21,890 | 21,945 | 755 |
2023/04/18 | 21,985 | 21,985 | 21,800 | 21,930 | 1,287 |
2023/04/17 | 21,900 | 21,990 | 21,900 | 21,985 | 3,594 |
2023/04/14 | 21,975 | 21,975 | 21,820 | 21,855 | 2,621 |
2023/04/13 | 22,075 | 22,075 | 22,015 | 22,040 | 247 |
2023/04/12 | 22,120 | 22,120 | 22,030 | 22,040 | 792 |
2023/04/11 | 22,015 | 22,070 | 22,000 | 22,000 | 1,274 |
2023/04/10 | 21,995 | 21,995 | 21,900 | 21,960 | 1,256 |
2023/04/07 | 21,920 | 21,935 | 21,880 | 21,935 | 362 |
2023/04/06 | 21,940 | 21,940 | 21,785 | 21,870 | 290 |
2023/04/05 | 21,915 | 21,915 | 21,790 | 21,790 | 3,252 |
2023/04/04 | 21,855 | 21,910 | 21,795 | 21,910 | 646 |
2023/04/03 | 21,855 | 21,855 | 21,730 | 21,840 | 1,678 |
2023/03/31 | 21,580 | 21,765 | 21,580 | 21,700 | 2,567 |
2023/03/30 | 21,615 | 21,615 | 21,565 | 21,580 | 208 |
2023/03/29 | 21,365 | 21,475 | 21,340 | 21,475 | 4,245 |
2023/03/28 | 21,465 | 21,470 | 21,365 | 21,400 | 4,519 |
2023/03/27 | 21,600 | 21,645 | 21,575 | 21,585 | 388 |
2023/03/24 | 21,660 | 21,660 | 21,485 | 21,530 | 400 |
2023/03/23 | 21,710 | 21,710 | 21,440 | 21,520 | 6,134 |
2023/03/22 | 21,630 | 21,630 | 21,480 | 21,535 | 27,681 |
2023/03/20 | 21,765 | 21,765 | 21,615 | 21,670 | 27,006 |
2023/03/17 | 21,730 | 21,730 | 21,615 | 21,640 | 2,223 |
2023/03/16 | 21,795 | 21,820 | 21,700 | 21,740 | 4,816 |
2023/03/15 | 21,795 | 21,795 | 21,660 | 21,725 | 440 |
2023/03/14 | 21,740 | 21,790 | 21,640 | 21,780 | 817 |
2023/03/13 | 21,730 | 21,815 | 21,555 | 21,640 | 27,274 |
2023/03/10 | 21,500 | 21,815 | 21,500 | 21,815 | 3,698 |
2023/03/09 | 21,585 | 21,585 | 21,505 | 21,515 | 328 |
2023/03/08 | 21,670 | 21,680 | 21,570 | 21,645 | 1,360 |
2023/03/07 | 21,525 | 21,525 | 21,405 | 21,460 | 302 |
2023/03/06 | 21,400 | 21,450 | 21,365 | 21,405 | 281 |
2023/03/03 | 21,475 | 21,475 | 21,345 | 21,395 | 846 |
2023/03/02 | 21,535 | 21,535 | 21,345 | 21,405 | 675 |
2023/03/01 | 21,535 | 21,540 | 21,485 | 21,535 | 205 |
2023/02/28 | 21,600 | 21,600 | 21,500 | 21,525 | 5,254 |
2023/02/27 | 21,495 | 21,510 | 21,355 | 21,485 | 2,662 |
2023/02/24 | 21,280 | 21,380 | 21,280 | 21,355 | 528 |
2023/02/22 | 21,410 | 21,410 | 21,250 | 21,280 | 908 |
2023/02/21 | 21,350 | 21,375 | 21,315 | 21,365 | 665 |
2023/02/20 | 21,360 | 21,495 | 21,335 | 21,350 | 249 |
2023/02/17 | 21,415 | 21,415 | 21,280 | 21,360 | 1,138 |
2023/02/16 | 21,220 | 21,385 | 21,220 | 21,385 | 419 |
2023/02/15 | 21,290 | 21,335 | 21,240 | 21,330 | 641 |
2023/02/14 | 21,260 | 21,260 | 21,210 | 21,210 | 4,037 |
2023/02/13 | 21,220 | 21,220 | 21,075 | 21,170 | 1,116 |
2023/02/10 | 21,310 | 21,310 | 21,100 | 21,210 | 321 |
2023/02/09 | 21,205 | 21,295 | 21,205 | 21,250 | 28,156 |
2023/02/08 | 21,275 | 21,275 | 21,095 | 21,180 | 696 |
2023/02/07 | 21,645 | 21,645 | 21,385 | 21,415 | 272 |
2023/02/06 | 21,310 | 21,650 | 21,310 | 21,475 | 46,514 |
2023/02/03 | 21,230 | 21,250 | 21,200 | 21,225 | 268 |
2023/02/02 | 21,300 | 21,300 | 21,095 | 21,135 | 716 |
2023/02/01 | 21,320 | 21,320 | 21,210 | 21,285 | 212 |
2023/01/31 | 21,310 | 21,310 | 21,180 | 21,220 | 1,087 |
2023/01/30 | 21,485 | 21,485 | 21,115 | 21,220 | 35,536 |
2023/01/27 | 21,325 | 21,325 | 21,170 | 21,180 | 533 |
2023/01/26 | 21,345 | 21,345 | 21,195 | 21,240 | 474 |
2023/01/25 | 21,310 | 21,390 | 21,310 | 21,375 | 127 |
2023/01/24 | 21,310 | 21,320 | 21,235 | 21,235 | 393 |
2023/01/23 | 21,275 | 21,275 | 21,130 | 21,250 | 925 |
2023/01/20 | 21,250 | 21,265 | 21,135 | 21,240 | 324 |
2023/01/19 | 21,180 | 21,235 | 21,155 | 21,155 | 95 |
2023/01/18 | 20,915 | 21,475 | 20,885 | 21,335 | 5,732 |
2023/01/17 | 21,040 | 21,040 | 20,930 | 20,950 | 444 |
2023/01/16 | 21,075 | 21,100 | 20,795 | 20,835 | 4,858 |
2023/01/13 | 21,305 | 21,305 | 21,085 | 21,155 | 23,765 |
2023/01/12 | 21,595 | 21,595 | 21,365 | 21,425 | 533 |
2023/01/11 | 21,630 | 21,630 | 21,370 | 21,395 | 259 |
2023/01/10 | 21,430 | 21,440 | 21,355 | 21,435 | 3,278 |
2023/01/06 | 21,430 | 21,465 | 21,300 | 21,440 | 957 |
2023/01/05 | 21,280 | 21,525 | 21,280 | 21,495 | 1,410 |
2023/01/04 | 21,490 | 21,750 | 21,170 | 21,245 | 867 |